Northeast Bank - NBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.51	92.59	92.59	93.14	90.74	49,161
December 03, 2025	89.5	92.21	92.21	92.21	89.45	56,300
December 02, 2025	91.36	89.44	89.44	92.84	89.12	69,616
December 01, 2025	88.08	90.68	90.68	91.13	87.93	58,521
November 28, 2025	88.71	88.88	88.88	89.15	87.27	30,100
November 26, 2025	86.63	88.19	88.19	88.4	86.63	57,840
November 25, 2025	84.25	87.33	87.33	87.81	84.25	54,233
November 24, 2025	84.09	83.89	83.89	86.17	83.01	91,136
November 21, 2025	82.14	84.55	84.55	86.76	82.14	127,315
November 20, 2025	83.33	81.82	81.82	84.89	80.75	74,407
November 19, 2025	85.12	82.69	82.69	85.12	82.5	59,800
November 18, 2025	81.79	83	83	83.96	81.35	68,647
November 17, 2025	84.78	81.73	81.73	84.85	80.93	68,818
November 14, 2025	83.15	85.36	85.36	86.04	83	59,500
November 13, 2025	85.74	84.09	84.09	85.96	83.04	75,985
November 12, 2025	86.06	85.49	85.49	87.21	85.3	60,000
November 11, 2025	85.51	85.6	85.6	85.85	84.75	38,800
November 10, 2025	85.66	85.07	85.07	85.98	84.35	63,000
November 07, 2025	84.13	85.25	85.25	85.35	82.79	40,400
November 06, 2025	86.28	84.1	84.1	86.28	83.95	38,700
November 05, 2025	85.02	86.34	86.34	87.33	85.01	48,841
November 04, 2025	87.01	85.2	85.2	87.35	85.01	59,524
November 03, 2025	85.63	87.72	87.72	88.48	85.31	76,700
October 31, 2025	85.63	86.28	86.28	88.51	85.5	59,107
October 30, 2025	90.04	86.05	86.05	91.24	86.04	88,200
October 29, 2025	94.64	90.86	90.86	96.88	89.63	102,800
October 28, 2025	95.78	97.38	97.38	97.8	94.8	39,024
October 27, 2025	97.43	95.86	95.86	97.43	95.78	30,208
October 24, 2025	95	97.31	97.31	97.67	95	36,600
October 23, 2025	94.19	94.09	94.09	95.45	93.86	25,532
October 22, 2025	94.99	94.92	94.92	95.98	94.6	39,064
October 21, 2025	93.67	93.99	93.99	94.71	93.57	56,800
October 20, 2025	91.5	94.16	94.16	95.38	91.17	66,610
October 17, 2025	90.76	90.54	90.54	91.5	90.38	52,646
October 16, 2025	93.1	89.81	89.81	93.1	88.91	105,128
October 15, 2025	96.47	93.64	93.64	97.16	93.33	54,600
October 14, 2025	90.78	95.99	95.99	96.35	90.78	90,500
October 13, 2025	93.25	92.57	92.57	93.76	91.99	74,500
October 10, 2025	94.31	91.43	91.43	95.96	91.41	76,101
October 09, 2025	95.05	94.42	94.42	95.58	94.15	48,100
October 08, 2025	95.99	95.51	95.51	97.04	95.04	65,748
October 07, 2025	97.28	95.03	95.03	98.14	94.98	70,100
October 06, 2025	95.6	97.17	97.17	97.97	95.42	84,940
October 03, 2025	93.5	94.65	94.65	96.5	93.45	74,503
October 02, 2025	97.75	93.79	93.79	97.75	93.79	97,405
October 01, 2025	99.41	98.5	98.5	100.14	97.03	96,900
September 30, 2025	101.25	100.16	100.16	101.25	99.5	103,200
September 29, 2025	103.69	101.63	101.63	104.1	101.39	74,900
September 26, 2025	103.28	102.65	102.65	107.14	102.45	90,401
September 25, 2025	107.2	103.18	103.18	107.49	102.75	66,322
September 24, 2025	109.05	107.63	107.62	109.41	107.51	108,900
September 23, 2025	109.22	108.2	108.2	111.22	107.81	82,431
September 22, 2025	109.17	108.72	108.72	110.1	107.45	121,200
September 19, 2025	112.75	109.41	109.41	112.75	109.3	301,500
September 18, 2025	109.56	112.86	112.86	113.01	109.56	65,928
September 17, 2025	109.31	109.01	109.01	112.22	108.62	80,700
September 16, 2025	109.68	108.65	108.65	110.5	107.94	105,900
September 15, 2025	110.71	110.15	110.15	111.23	108.67	63,392
September 12, 2025	110.86	110.4	110.4	111.27	109	71,800
September 11, 2025	110.78	110.98	110.98	111.48	110.06	63,800

Northeast Bank (NBN) NASDAQ